LS SECURITIES Co. Ltd. 078020
KRX · Südkorea · Finanzen
KRW 6.530,00-20,00 (-0,31 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 6.530,00 | -0,31 % | KRW 6.550,00 | KRW 6.600,00 | KRW 6.490,00 | 33,00K |
| 2026-09-30 | KRW 6.550,00 | -0,91 % | KRW 6.610,00 | KRW 6.620,00 | KRW 6.510,00 | 22,74K |
| 2026-09-29 | KRW 6.610,00 | +0,61 % | KRW 6.600,00 | KRW 6.630,00 | KRW 6.430,00 | 25,73K |
| 2026-09-28 | KRW 6.570,00 | +0,61 % | KRW 6.530,00 | KRW 6.660,00 | KRW 6.510,00 | 74,98K |
| 2026-09-23 | KRW 6.530,00 | -1,21 % | KRW 6.620,00 | KRW 6.620,00 | KRW 6.510,00 | 21,75K |
| 2026-09-22 | KRW 6.610,00 | +0,61 % | KRW 6.600,00 | KRW 6.750,00 | KRW 6.500,00 | 59,68K |
| 2026-09-21 | KRW 6.570,00 | 0,00 % | KRW 6.560,00 | KRW 6.600,00 | KRW 6.450,00 | 45,50K |
| 2026-09-18 | KRW 6.570,00 | +0,61 % | KRW 6.530,00 | KRW 6.610,00 | KRW 6.520,00 | 35,23K |
| 2026-09-17 | KRW 6.530,00 | +2,51 % | KRW 6.450,00 | KRW 6.550,00 | KRW 6.370,00 | 25,50K |
| 2026-09-16 | KRW 6.370,00 | -2,45 % | KRW 6.520,00 | KRW 6.530,00 | KRW 6.300,00 | 63,20K |
| 2026-09-15 | KRW 6.530,00 | -2,25 % | KRW 6.680,00 | KRW 6.680,00 | KRW 6.500,00 | 33,56K |
| 2026-09-14 | KRW 6.680,00 | +0,15 % | KRW 6.670,00 | KRW 6.720,00 | KRW 6.590,00 | 45,00K |
| 2026-09-11 | KRW 6.670,00 | +0,30 % | KRW 6.610,00 | KRW 6.700,00 | KRW 6.600,00 | 18,78K |
| 2026-09-10 | KRW 6.650,00 | +0,45 % | KRW 6.650,00 | KRW 6.660,00 | KRW 6.470,00 | 42,27K |
| 2026-09-09 | KRW 6.620,00 | +0,15 % | KRW 6.590,00 | KRW 6.700,00 | KRW 6.590,00 | 27,82K |
| 2026-09-08 | KRW 6.610,00 | -1,20 % | KRW 6.640,00 | KRW 6.750,00 | KRW 6.610,00 | 32,64K |
| 2026-09-07 | KRW 6.690,00 | -0,74 % | KRW 6.740,00 | KRW 6.750,00 | KRW 6.600,00 | 37,02K |
| 2026-09-04 | KRW 6.740,00 | +2,74 % | KRW 6.580,00 | KRW 6.810,00 | KRW 6.460,00 | 129,77K |
| 2026-09-03 | KRW 6.560,00 | -0,61 % | KRW 6.590,00 | KRW 6.670,00 | KRW 6.450,00 | 33,64K |
| 2026-09-02 | KRW 6.600,00 | -1,93 % | KRW 6.670,00 | KRW 6.670,00 | KRW 6.520,00 | 48,86K |
| 2026-09-01 | KRW 6.730,00 | -0,74 % | KRW 6.780,00 | KRW 6.790,00 | KRW 6.570,00 | 129,57K |
| 2026-08-31 | KRW 6.780,00 | -0,29 % | KRW 6.800,00 | KRW 6.820,00 | KRW 6.610,00 | 50,85K |
| 2026-08-28 | KRW 6.800,00 | +1,19 % | KRW 6.720,00 | KRW 6.830,00 | KRW 6.670,00 | 29,67K |
| 2026-08-27 | KRW 6.720,00 | -2,04 % | KRW 6.900,00 | KRW 6.940,00 | KRW 6.680,00 | 41,25K |
| 2026-08-26 | KRW 6.860,00 | +1,93 % | KRW 6.730,00 | KRW 6.880,00 | KRW 6.710,00 | 59,93K |
| 2026-08-25 | KRW 6.730,00 | +2,44 % | KRW 6.580,00 | KRW 6.750,00 | KRW 6.430,00 | 39,70K |
| 2026-08-24 | KRW 6.570,00 | 0,00 % | KRW 6.600,00 | KRW 6.620,00 | KRW 6.490,00 | 29,22K |
| 2026-08-21 | KRW 6.570,00 | -1,05 % | KRW 6.640,00 | KRW 6.640,00 | KRW 6.460,00 | 38,29K |
| 2026-08-20 | KRW 6.640,00 | +2,79 % | KRW 6.600,00 | KRW 6.700,00 | KRW 6.500,00 | 33,47K |
| 2026-08-19 | KRW 6.460,00 | -3,87 % | KRW 6.670,00 | KRW 6.670,00 | KRW 6.390,00 | 39,71K |
| 2026-08-18 | KRW 6.720,00 | -2,61 % | KRW 6.900,00 | KRW 6.910,00 | KRW 6.510,00 | 69,75K |
| 2026-08-14 | KRW 6.900,00 | +5,34 % | KRW 6.650,00 | KRW 7.140,00 | KRW 6.640,00 | 179,70K |
| 2026-08-13 | KRW 6.550,00 | -1,80 % | KRW 6.690,00 | KRW 6.800,00 | KRW 6.480,00 | 74,78K |
| 2026-08-12 | KRW 6.670,00 | +1,99 % | KRW 6.560,00 | KRW 6.720,00 | KRW 6.540,00 | 90,17K |
| 2026-08-11 | KRW 6.540,00 | +1,08 % | KRW 6.470,00 | KRW 6.560,00 | KRW 6.430,00 | 43,04K |
| 2026-08-10 | KRW 6.470,00 | +1,09 % | KRW 6.400,00 | KRW 6.490,00 | KRW 6.360,00 | 54,90K |
| 2026-08-07 | KRW 6.400,00 | -0,16 % | KRW 6.420,00 | KRW 6.450,00 | KRW 6.310,00 | 32,69K |
| 2026-08-06 | KRW 6.410,00 | -0,62 % | KRW 6.450,00 | KRW 6.450,00 | KRW 6.320,00 | 48,13K |
| 2026-08-05 | KRW 6.450,00 | +3,37 % | KRW 6.270,00 | KRW 6.500,00 | KRW 6.260,00 | 77,16K |
| 2026-08-04 | KRW 6.240,00 | +1,13 % | KRW 6.180,00 | KRW 6.270,00 | KRW 6.130,00 | 40,31K |
| 2026-08-03 | KRW 6.170,00 | -1,75 % | KRW 6.360,00 | KRW 6.370,00 | KRW 5.840,00 | 76,75K |
| 2026-07-31 | KRW 6.280,00 | +9,03 % | KRW 5.810,00 | KRW 6.300,00 | KRW 5.810,00 | 133,07K |
| 2026-07-30 | KRW 5.760,00 | -3,68 % | KRW 5.600,00 | KRW 6.070,00 | KRW 5.600,00 | 128,95K |
| 2026-07-29 | KRW 5.980,00 | -1,48 % | KRW 6.290,00 | KRW 6.290,00 | KRW 5.550,00 | 166,21K |
| 2026-07-28 | KRW 6.070,00 | -4,56 % | KRW 6.290,00 | KRW 6.320,00 | KRW 5.950,00 | 130,41K |
| 2026-07-27 | KRW 6.360,00 | -0,78 % | KRW 6.410,00 | KRW 6.470,00 | KRW 6.330,00 | 39,48K |
| 2026-07-24 | KRW 6.410,00 | -2,29 % | KRW 6.530,00 | KRW 6.530,00 | KRW 6.320,00 | 52,70K |
| 2026-07-23 | KRW 6.560,00 | +4,79 % | KRW 6.280,00 | KRW 6.560,00 | KRW 6.270,00 | 79,65K |
| 2026-07-22 | KRW 6.260,00 | -1,11 % | KRW 6.440,00 | KRW 6.490,00 | KRW 6.250,00 | 45,97K |
| 2026-07-21 | KRW 6.330,00 | +1,44 % | KRW 6.220,00 | KRW 6.360,00 | KRW 6.100,00 | 45,55K |
| 2026-07-20 | KRW 6.240,00 | -4,29 % | KRW 6.520,00 | KRW 6.520,00 | KRW 6.160,00 | 67,22K |
| 2026-07-16 | KRW 6.520,00 | -1,81 % | KRW 6.600,00 | KRW 6.650,00 | KRW 6.460,00 | 77,90K |
| 2026-07-15 | KRW 6.640,00 | +2,95 % | KRW 6.450,00 | KRW 6.770,00 | KRW 6.450,00 | 107,81K |
| 2026-07-14 | KRW 6.450,00 | -1,53 % | KRW 6.410,00 | KRW 6.610,00 | KRW 6.250,00 | 81,21K |
| 2026-07-13 | KRW 6.550,00 | -2,67 % | KRW 6.670,00 | KRW 6.890,00 | KRW 6.470,00 | 81,00K |
| 2026-07-10 | KRW 6.730,00 | +4,02 % | KRW 6.510,00 | KRW 6.830,00 | KRW 6.510,00 | 57,96K |
| 2026-07-09 | KRW 6.470,00 | +0,62 % | KRW 6.300,00 | KRW 6.590,00 | KRW 6.300,00 | 105,97K |
| 2026-07-08 | KRW 6.430,00 | -1,68 % | KRW 6.520,00 | KRW 6.720,00 | KRW 6.250,00 | 76,45K |
| 2026-07-07 | KRW 6.540,00 | -3,96 % | KRW 6.770,00 | KRW 6.790,00 | KRW 6.480,00 | 109,23K |
| 2026-07-06 | KRW 6.810,00 | +0,44 % | KRW 6.830,00 | KRW 7.290,00 | KRW 6.670,00 | 251,16K |
| 2026-07-03 | KRW 6.780,00 | +1,95 % | KRW 6.640,00 | KRW 6.830,00 | KRW 6.470,00 | 131,79K |
| 2026-07-02 | KRW 6.650,00 | -0,75 % | KRW 6.680,00 | KRW 6.720,00 | KRW 6.430,00 | 127,69K |
| 2026-07-01 | KRW 6.700,00 | +1,06 % | KRW 6.620,00 | KRW 6.880,00 | KRW 6.500,00 | 190,76K |
| 2026-06-30 | KRW 6.630,00 | +6,76 % | KRW 6.180,00 | KRW 6.690,00 | KRW 6.010,00 | 409,75K |
| 2026-06-29 | KRW 6.210,00 | +6,15 % | KRW 5.850,00 | KRW 6.210,00 | KRW 5.730,00 | 88,09K |
| 2026-06-26 | KRW 5.850,00 | -3,47 % | KRW 6.020,00 | KRW 6.060,00 | KRW 5.440,00 | 270,76K |
| 2026-06-25 | KRW 6.060,00 | +0,66 % | KRW 6.050,00 | KRW 6.200,00 | KRW 5.960,00 | 53,14K |
| 2026-06-24 | KRW 6.020,00 | +0,33 % | KRW 5.910,00 | KRW 6.080,00 | KRW 5.880,00 | 77,18K |
| 2026-06-23 | KRW 6.000,00 | -3,38 % | KRW 6.210,00 | KRW 6.230,00 | KRW 5.920,00 | 168,30K |
| 2026-06-22 | KRW 6.210,00 | -1,43 % | KRW 6.270,00 | KRW 6.290,00 | KRW 6.080,00 | 151,79K |
| 2026-06-19 | KRW 6.300,00 | -2,63 % | KRW 6.460,00 | KRW 6.470,00 | KRW 6.120,00 | 130,88K |
| 2026-06-18 | KRW 6.470,00 | -2,71 % | KRW 6.650,00 | KRW 6.710,00 | KRW 6.380,00 | 98,59K |
| 2026-06-17 | KRW 6.650,00 | -0,89 % | KRW 6.790,00 | KRW 6.800,00 | KRW 6.650,00 | 65,76K |
| 2026-06-16 | KRW 6.710,00 | +1,05 % | KRW 6.640,00 | KRW 6.880,00 | KRW 6.600,00 | 155,87K |
| 2026-06-15 | KRW 6.640,00 | 0,00 % | KRW 6.660,00 | KRW 6.810,00 | KRW 6.550,00 | 129,51K |
| 2026-06-12 | KRW 6.640,00 | +5,56 % | KRW 6.370,00 | KRW 6.920,00 | KRW 6.370,00 | 164,49K |
| 2026-06-11 | KRW 6.290,00 | -1,26 % | KRW 6.170,00 | KRW 6.340,00 | KRW 6.150,00 | 121,76K |
| 2026-06-10 | KRW 6.370,00 | -1,24 % | KRW 6.370,00 | KRW 6.470,00 | KRW 6.210,00 | 27 |
| 2026-06-09 | KRW 6.450,00 | +0,62 % | KRW 6.520,00 | KRW 6.650,00 | KRW 6.400,00 | 336,72K |
| 2026-06-08 | KRW 6.410,00 | -10,72 % | KRW 6.530,00 | KRW 6.840,00 | KRW 6.310,00 | 277,59K |
| 2026-06-05 | KRW 7.180,00 | +6,53 % | KRW 6.800,00 | KRW 7.400,00 | KRW 6.700,00 | 790,71K |
| 2026-06-04 | KRW 6.740,00 | +2,12 % | KRW 6.640,00 | KRW 6.990,00 | KRW 6.560,00 | 81,67K |
| 2026-06-02 | KRW 6.600,00 | -1,05 % | KRW 6.670,00 | KRW 6.670,00 | KRW 6.360,00 | 143,27K |
| 2026-06-01 | KRW 6.670,00 | -2,77 % | KRW 6.930,00 | KRW 6.930,00 | KRW 6.610,00 | 248,55K |
| 2026-05-29 | KRW 6.860,00 | -1,44 % | KRW 6.970,00 | KRW 6.990,00 | KRW 6.700,00 | 96,16K |
| 2026-05-28 | KRW 6.960,00 | -1,97 % | KRW 7.110,00 | KRW 7.110,00 | KRW 6.710,00 | 157,45K |
| 2026-05-27 | KRW 7.100,00 | -0,28 % | KRW 7.130,00 | KRW 7.240,00 | KRW 7.010,00 | 156,12K |
| 2026-05-26 | KRW 7.120,00 | -2,73 % | KRW 7.500,00 | KRW 7.550,00 | KRW 7.100,00 | 157,14K |
| 2026-05-22 | KRW 7.320,00 | +2,66 % | KRW 7.180,00 | KRW 7.370,00 | KRW 7.130,00 | 97,93K |
| 2026-05-21 | KRW 7.130,00 | +6,10 % | KRW 6.850,00 | KRW 7.170,00 | KRW 6.850,00 | 161,93K |